Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.98 | 19.03 | 18.81 | 18.95 | 462,663 | -0.03(-0.17%) |
Sep 28, 2017 | 18.88 | 19.13 | 18.81 | 18.99 | 666,284 | +0.11(+0.56%) |
Sep 27, 2017 | 19.04 | 19.09 | 18.87 | 18.88 | 1,158,032 | -0.03(-0.17%) |
Sep 26, 2017 | 18.93 | 19.13 | 18.90 | 18.91 | 566,031 | -0.01(-0.04%) |
Sep 25, 2017 | 19.07 | 19.07 | 18.41 | 18.92 | 1,402,741 | -0.32(-1.66%) |
Sep 22, 2017 | 19.37 | 19.49 | 19.12 | 19.24 | 526,219 | -0.20(-1.01%) |
Sep 21, 2017 | 19.07 | 19.44 | 19.03 | 19.44 | 841,120 | +0.38(+2.02%) |
Sep 20, 2017 | 19.08 | 19.13 | 18.92 | 19.05 | 392,795 | +0.05(+0.26%) |
Sep 19, 2017 | 18.65 | 19.12 | 18.61 | 19.00 | 707,196 | +0.37(+1.98%) |
Sep 18, 2017 | 18.49 | 18.82 | 18.49 | 18.63 | 1,032,960 | +0.13(+0.71%) |
Sep 15, 2017 | 18.57 | 18.86 | 18.42 | 18.50 | 2,884,653 | +0.03(+0.18%) |
Sep 14, 2017 | 18.44 | 18.65 | 18.39 | 18.47 | 756,265 | -0.07(-0.35%) |
Sep 13, 2017 | 18.47 | 18.62 | 18.46 | 18.54 | 751,681 | +0.05(+0.27%) |
Sep 12, 2017 | 18.62 | 18.68 | 18.47 | 18.49 | 842,400 | -0.09(-0.48%) |
Sep 11, 2017 | 18.69 | 18.72 | 18.51 | 18.58 | 732,519 | +0.02(+0.09%) |
Sep 08, 2017 | 18.50 | 18.68 | 18.49 | 18.56 | 573,586 | +0.04(+0.22%) |
Sep 07, 2017 | 18.57 | 18.64 | 18.33 | 18.52 | 781,053 | -0.05(-0.26%) |
Sep 06, 2017 | 18.54 | 18.76 | 18.50 | 18.57 | 833,142 | +0.06(+0.31%) |
Sep 05, 2017 | 18.62 | 18.86 | 18.36 | 18.51 | 950,893 | -0.08(-0.44%) |
Sep 01, 2017 | 18.60 | 18.65 | 18.38 | 18.59 | 1,222,828 | +0.10(+0.53%) |
Aug 31, 2017 | 18.26 | 18.58 | 18.19 | 18.49 | 1,015,384 | +0.34(+1.89%) |
Aug 30, 2017 | 18.16 | 18.19 | 17.97 | 18.15 | 997,240 | +0.04(+0.23%) |
Aug 29, 2017 | 17.99 | 18.18 | 17.99 | 18.11 | 683,493 | -0.02(-0.14%) |
Aug 28, 2017 | 18.22 | 18.30 | 18.00 | 18.13 | 590,561 | -0.03(-0.18%) |
Aug 25, 2017 | 18.12 | 18.25 | 18.03 | 18.17 | 806,382 | +0.08(+0.45%) |
Aug 24, 2017 | 18.01 | 18.11 | 17.97 | 18.09 | 680,060 | +0.18(+1.01%) |
Aug 23, 2017 | 17.86 | 18.01 | 17.86 | 17.91 | 578,422 | -0.15(-0.82%) |
Aug 22, 2017 | 17.86 | 18.16 | 17.86 | 18.05 | 722,833 | +0.22(+1.26%) |
Aug 21, 2017 | 17.77 | 17.91 | 17.63 | 17.83 | 685,855 | +0.11(+0.62%) |
Aug 18, 2017 | 17.58 | 17.88 | 17.57 | 17.72 | 910,383 | -0.02(-0.09%) |
Aug 17, 2017 | 17.80 | 18.01 | 17.67 | 17.73 | 961,531 | -0.19(-1.05%) |
Aug 16, 2017 | 18.13 | 18.21 | 17.89 | 17.92 | 1,173,913 | -0.11(-0.59%) |
Aug 15, 2017 | 17.97 | 18.05 | 17.79 | 18.03 | 1,793,481 | +0.02(+0.09%) |
Aug 14, 2017 | 18.09 | 18.27 | 18.00 | 18.01 | 1,022,396 | +0.01(+0.04%) |
Aug 11, 2017 | 18.14 | 18.23 | 17.52 | 18.00 | 1,244,657 | -0.13(-0.72%) |
Aug 10, 2017 | 18.55 | 18.61 | 17.95 | 18.13 | 2,444,095 | -0.46(-2.50%) |
Aug 09, 2017 | 18.74 | 19.32 | 18.34 | 18.60 | 2,841,623 | -0.70(-3.63%) |
Aug 08, 2017 | 19.53 | 19.53 | 19.22 | 19.30 | 701,380 | -0.16(-0.84%) |
Aug 07, 2017 | 19.53 | 19.71 | 19.32 | 19.46 | 758,378 | -0.14(-0.71%) |
Aug 04, 2017 | 19.23 | 19.61 | 19.23 | 19.60 | 456,055 | +0.43(+2.25%) |
Aug 03, 2017 | 19.32 | 19.55 | 19.14 | 19.17 | 264,661 | -0.09(-0.47%) |
Aug 02, 2017 | 19.47 | 19.58 | 19.11 | 19.26 | 369,967 | -0.20(-1.05%) |
Aug 01, 2017 | 19.58 | 19.69 | 19.36 | 19.46 | 389,670 | -0.01(-0.04%) |
Jul 31, 2017 | 19.62 | 19.82 | 19.23 | 19.47 | 859,324 | -0.09(-0.46%) |
Jul 28, 2017 | 19.78 | 20.17 | 19.44 | 19.56 | 1,336,724 | -0.30(-1.52%) |
Jul 27, 2017 | 20.19 | 20.23 | 19.76 | 19.86 | 656,830 | -0.29(-1.42%) |
Jul 26, 2017 | 20.11 | 20.23 | 19.86 | 20.15 | 543,082 | +0.01(+0.04%) |
Jul 25, 2017 | 20.04 | 20.32 | 20.01 | 20.14 | 1,169,181 | +0.17(+0.86%) |
Jul 24, 2017 | 19.52 | 20.06 | 19.52 | 19.97 | 649,405 | +0.46(+2.38%) |
Jul 21, 2017 | 19.71 | 19.85 | 19.49 | 19.50 | 689,631 | -0.10(-0.50%) |
Jul 20, 2017 | 19.54 | 19.86 | 19.54 | 19.60 | 1,442,223 | +0.16(+0.84%) |
Jul 19, 2017 | 19.46 | 19.52 | 19.35 | 19.44 | 2,118,760 | +0.07(+0.34%) |
Jul 18, 2017 | 19.15 | 19.41 | 19.10 | 19.37 | 1,012,075 | +0.16(+0.85%) |
Jul 17, 2017 | 19.51 | 19.58 | 19.19 | 19.21 | 364,777 | -0.32(-1.63%) |
Jul 14, 2017 | 19.55 | 19.73 | 19.38 | 19.53 | 304,991 | -0.01(-0.04%) |
Jul 13, 2017 | 19.73 | 19.76 | 19.27 | 19.54 | 702,259 | -0.17(-0.87%) |
Jul 12, 2017 | 19.69 | 19.86 | 19.54 | 19.71 | 708,134 | +0.15(+0.75%) |
Jul 11, 2017 | 19.37 | 19.63 | 19.28 | 19.56 | 582,571 | +0.19(+0.97%) |
Jul 10, 2017 | 19.07 | 19.58 | 18.97 | 19.37 | 981,472 | +0.25(+1.32%) |
Jul 07, 2017 | 18.84 | 19.25 | 18.79 | 19.12 | 641,723 | +0.31(+1.65%) |
Jul 06, 2017 | 18.78 | 18.90 | 18.69 | 18.81 | 660,034 | -0.02(-0.13%) |
Jul 05, 2017 | 18.94 | 19.19 | 18.59 | 18.83 | 1,483,950 | -0.24(-1.24%) |